Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.35 | 42.41 | 42.29 | 42.34 | 19,902 | -0.01(-0.02%) |
May 21, 2024 | 42.31 | 42.43 | 42.31 | 42.35 | 33,160 | +0.08(+0.19%) |
May 20, 2024 | 42.37 | 42.44 | 42.26 | 42.27 | 10,358 | -0.04(-0.09%) |
May 17, 2024 | 42.38 | 42.41 | 42.28 | 42.31 | 29,768 | -0.13(-0.31%) |
May 16, 2024 | 42.50 | 42.53 | 42.43 | 42.44 | 17,648 | -0.06(-0.14%) |
May 15, 2024 | 42.48 | 42.56 | 42.39 | 42.50 | 28,631 | +0.22(+0.52%) |
May 14, 2024 | 42.27 | 42.29 | 42.19 | 42.28 | 38,399 | +0.15(+0.36%) |
May 13, 2024 | 42.36 | 42.36 | 42.11 | 42.13 | 39,901 | +0.00(+0.00%) |
May 10, 2024 | 42.29 | 42.29 | 41.79 | 42.13 | 36,721 | -0.10(-0.23%) |
May 09, 2024 | 42.08 | 42.23 | 42.01 | 42.23 | 30,706 | +0.14(+0.33%) |
May 08, 2024 | 42.02 | 42.18 | 42.02 | 42.09 | 28,173 | -0.10(-0.24%) |
May 07, 2024 | 42.37 | 42.37 | 42.14 | 42.19 | 27,387 | +0.14(+0.33%) |
May 06, 2024 | 42.19 | 42.19 | 42.02 | 42.05 | 25,359 | +0.04(+0.10%) |
May 03, 2024 | 42.22 | 42.22 | 41.98 | 42.01 | 29,422 | +0.13(+0.31%) |
May 02, 2024 | 41.71 | 41.90 | 41.68 | 41.88 | 28,214 | +0.24(+0.58%) |
May 01, 2024 | 41.64 | 41.86 | 41.23 | 41.64 | 42,936 | +0.15(+0.35%) |
Apr 30, 2024 | 41.76 | 41.76 | 41.47 | 41.49 | 63,308 | -0.22(-0.52%) |
Apr 29, 2024 | 41.68 | 41.75 | 41.44 | 41.71 | 19,841 | +0.18(+0.43%) |
Apr 26, 2024 | 41.56 | 41.75 | 41.52 | 41.53 | 25,062 | +0.09(+0.22%) |
Apr 25, 2024 | 41.47 | 41.53 | 41.37 | 41.44 | 33,356 | -0.12(-0.29%) |
Apr 24, 2024 | 41.72 | 41.72 | 41.52 | 41.56 | 25,746 | -0.10(-0.24%) |
Apr 23, 2024 | 41.47 | 41.79 | 41.47 | 41.66 | 16,901 | +0.01(+0.02%) |
Apr 22, 2024 | 41.72 | 43.06 | 41.55 | 41.65 | 21,565 | +0.05(+0.13%) |
Apr 19, 2024 | 41.62 | 41.66 | 41.52 | 41.60 | 16,498 | +0.02(+0.04%) |
Apr 18, 2024 | 41.66 | 41.66 | 41.53 | 41.58 | 13,542 | -0.01(-0.02%) |
Apr 17, 2024 | 41.56 | 41.86 | 41.54 | 41.59 | 20,566 | +0.09(+0.22%) |
Apr 16, 2024 | 41.67 | 41.67 | 41.39 | 41.50 | 41,913 | -0.16(-0.38%) |
Apr 15, 2024 | 41.66 | 41.74 | 41.54 | 41.66 | 37,624 | -0.22(-0.52%) |
Apr 12, 2024 | 41.89 | 42.06 | 41.82 | 41.88 | 14,654 | +0.09(+0.21%) |
Apr 11, 2024 | 41.98 | 41.98 | 41.70 | 41.79 | 30,455 | -0.02(-0.05%) |
Apr 10, 2024 | 42.25 | 42.25 | 41.69 | 41.81 | 17,272 | -0.44(-1.04%) |
Apr 09, 2024 | 42.36 | 42.40 | 42.18 | 42.25 | 27,858 | +0.12(+0.28%) |
Apr 08, 2024 | 42.08 | 42.21 | 42.05 | 42.13 | 35,669 | -0.01(-0.02%) |
Apr 05, 2024 | 42.17 | 42.24 | 42.11 | 42.14 | 25,529 | -0.22(-0.52%) |
Apr 04, 2024 | 42.31 | 42.36 | 42.19 | 42.36 | 20,216 | +0.12(+0.28%) |
Apr 03, 2024 | 42.14 | 42.55 | 42.04 | 42.24 | 62,202 | +0.02(+0.05%) |
Apr 02, 2024 | 42.19 | 42.29 | 42.04 | 42.22 | 29,626 | -0.03(-0.07%) |
Apr 01, 2024 | 42.46 | 42.46 | 42.18 | 42.25 | 47,574 | -0.32(-0.76%) |
Mar 28, 2024 | 42.50 | 43.06 | 42.45 | 42.58 | 94,187 | -0.02(-0.05%) |
Mar 27, 2024 | 42.55 | 42.71 | 42.45 | 42.60 | 18,840 | +0.13(+0.30%) |
Mar 26, 2024 | 42.63 | 43.33 | 42.34 | 42.47 | 59,905 | +0.04(+0.09%) |
Mar 25, 2024 | 42.44 | 42.45 | 42.36 | 42.43 | 49,326 | -0.07(-0.16%) |
Mar 22, 2024 | 42.65 | 42.65 | 42.44 | 42.50 | 41,961 | +0.21(+0.49%) |
Mar 21, 2024 | 42.65 | 42.65 | 42.29 | 42.29 | 40,291 | -0.06(-0.14%) |
Mar 20, 2024 | 42.43 | 42.43 | 42.20 | 42.35 | 21,064 | +0.11(+0.26%) |
Mar 19, 2024 | 42.24 | 42.27 | 42.19 | 42.24 | 111,114 | +0.11(+0.26%) |
Mar 18, 2024 | 42.46 | 42.46 | 42.04 | 42.13 | 32,468 | -0.04(-0.09%) |
Mar 15, 2024 | 42.19 | 42.23 | 42.14 | 42.17 | 30,025 | -0.02(-0.05%) |
Mar 14, 2024 | 42.27 | 42.27 | 42.15 | 42.19 | 123,063 | -0.21(-0.49%) |
Mar 13, 2024 | 42.61 | 42.61 | 42.35 | 42.40 | 16,361 | -0.05(-0.13%) |
Mar 12, 2024 | 42.52 | 42.58 | 42.38 | 42.45 | 22,457 | -0.14(-0.34%) |
Mar 11, 2024 | 42.70 | 42.73 | 42.50 | 42.60 | 25,307 | -0.04(-0.09%) |
Mar 08, 2024 | 42.73 | 42.73 | 42.56 | 42.64 | 40,954 | +0.07(+0.16%) |
Mar 07, 2024 | 42.60 | 42.63 | 42.51 | 42.57 | 28,524 | +0.13(+0.30%) |
Mar 06, 2024 | 42.55 | 42.57 | 42.43 | 42.44 | 33,020 | +0.00(+0.01%) |
Mar 05, 2024 | 42.35 | 42.48 | 42.35 | 42.43 | 27,247 | +0.16(+0.39%) |
Mar 04, 2024 | 42.25 | 42.32 | 42.18 | 42.27 | 21,264 | -0.07(-0.16%) |
Mar 01, 2024 | 42.22 | 42.35 | 42.16 | 42.34 | 31,753 | +0.16(+0.38%) |
Feb 29, 2024 | 42.18 | 42.25 | 42.06 | 42.18 | 194,194 | +0.07(+0.16%) |
Feb 28, 2024 | 42.06 | 42.11 | 41.95 | 42.11 | 15,878 | +0.12(+0.28%) |
Feb 27, 2024 | 42.08 | 42.09 | 41.90 | 41.99 | 38,110 | -0.06(-0.14%) |
Feb 26, 2024 | 42.08 | 42.15 | 41.95 | 42.05 | 48,888 | -0.10(-0.24%) |
Feb 23, 2024 | 42.06 | 42.17 | 42.00 | 42.15 | 24,382 | +0.16(+0.38%) |
Feb 22, 2024 | 42.14 | 42.14 | 41.86 | 41.99 | 35,206 | +0.03(+0.07%) |
Feb 21, 2024 | 42.19 | 42.19 | 41.87 | 41.96 | 34,237 | -0.15(-0.35%) |
Feb 20, 2024 | 42.08 | 42.17 | 42.05 | 42.11 | 32,872 | +0.14(+0.33%) |
Feb 16, 2024 | 42.00 | 42.03 | 41.88 | 41.97 | 30,908 | -0.15(-0.36%) |
Feb 15, 2024 | 42.24 | 42.24 | 42.04 | 42.12 | 36,757 | +0.15(+0.37%) |
Feb 14, 2024 | 41.95 | 42.07 | 41.86 | 41.97 | 41,449 | +0.10(+0.24%) |
Feb 13, 2024 | 42.00 | 42.06 | 41.83 | 41.87 | 20,123 | -0.40(-0.94%) |
Feb 12, 2024 | 42.30 | 42.32 | 42.17 | 42.27 | 53,251 | +0.06(+0.14%) |
Feb 09, 2024 | 42.29 | 42.29 | 42.16 | 42.21 | 30,388 | -0.03(-0.07%) |
Feb 08, 2024 | 42.33 | 42.33 | 42.20 | 42.24 | 19,847 | -0.13(-0.30%) |
Feb 07, 2024 | 42.38 | 42.51 | 42.31 | 42.37 | 23,148 | -0.06(-0.14%) |
Feb 06, 2024 | 42.33 | 42.48 | 42.29 | 42.43 | 20,345 | +0.21(+0.49%) |
Feb 05, 2024 | 42.41 | 42.41 | 42.16 | 42.22 | 48,614 | -0.32(-0.75%) |
Feb 02, 2024 | 42.62 | 42.64 | 42.45 | 42.53 | 26,043 | -0.36(-0.83%) |
Feb 01, 2024 | 42.89 | 42.99 | 42.83 | 42.89 | 29,099 | +0.21(+0.49%) |
Jan 31, 2024 | 42.71 | 42.86 | 42.61 | 42.68 | 122,266 | +0.16(+0.37%) |
Jan 30, 2024 | 42.54 | 42.54 | 42.37 | 42.52 | 26,551 | +0.11(+0.26%) |
Jan 29, 2024 | 42.46 | 42.51 | 42.32 | 42.42 | 16,648 | +0.12(+0.28%) |
Jan 26, 2024 | 42.43 | 42.43 | 42.22 | 42.30 | 35,212 | -0.07(-0.16%) |
Jan 25, 2024 | 42.33 | 42.37 | 42.21 | 42.37 | 114,138 | +0.20(+0.47%) |
Jan 24, 2024 | 42.43 | 42.45 | 42.11 | 42.17 | 18,607 | -0.07(-0.16%) |
Jan 23, 2024 | 42.30 | 42.31 | 42.14 | 42.24 | 36,080 | -0.10(-0.23%) |
Jan 22, 2024 | 42.44 | 42.44 | 42.26 | 42.34 | 21,433 | +0.07(+0.16%) |
Jan 19, 2024 | 42.27 | 42.27 | 42.12 | 42.27 | 26,412 | +0.08(+0.19%) |
Jan 18, 2024 | 42.26 | 42.35 | 42.19 | 42.19 | 24,345 | -0.06(-0.14%) |
Jan 17, 2024 | 42.30 | 42.38 | 42.20 | 42.25 | 19,264 | -0.12(-0.28%) |
Jan 16, 2024 | 42.58 | 42.62 | 42.37 | 42.37 | 20,749 | -0.31(-0.73%) |
Jan 12, 2024 | 42.61 | 42.79 | 42.61 | 42.68 | 9,944 | +0.11(+0.27%) |
Jan 11, 2024 | 42.49 | 42.64 | 42.37 | 42.56 | 18,310 | +0.07(+0.16%) |
Jan 10, 2024 | 42.54 | 42.54 | 42.37 | 42.50 | 16,554 | +0.01(+0.03%) |
Jan 09, 2024 | 42.45 | 42.50 | 42.34 | 42.49 | 18,809 | +0.04(+0.09%) |
Jan 08, 2024 | 42.38 | 42.56 | 42.36 | 42.45 | 30,763 | +0.12(+0.28%) |
Jan 05, 2024 | 42.31 | 42.50 | 42.23 | 42.33 | 17,832 | -0.12(-0.28%) |
Jan 04, 2024 | 42.36 | 42.48 | 42.32 | 42.45 | 19,261 | -0.18(-0.43%) |
Jan 03, 2024 | 42.46 | 42.69 | 42.36 | 42.63 | 32,273 | +0.05(+0.11%) |
Jan 02, 2024 | 42.67 | 42.67 | 42.51 | 42.58 | 29,646 | -0.18(-0.42%) |
Dec 29, 2023 | 42.67 | 42.85 | 42.67 | 42.76 | 112,238 | -0.07(-0.16%) |
Dec 28, 2023 | 42.89 | 42.93 | 42.75 | 42.83 | 23,381 | -0.11(-0.25%) |
Dec 27, 2023 | 42.79 | 42.94 | 42.79 | 42.94 | 24,083 | +0.29(+0.68%) |
Dec 26, 2023 | 42.66 | 42.74 | 42.59 | 42.65 | 27,289 | -0.01(-0.03%) |
Dec 22, 2023 | 42.74 | 42.74 | 42.55 | 42.66 | 44,107 | +0.06(+0.14%) |
Dec 21, 2023 | 42.67 | 42.71 | 42.55 | 42.60 | 25,612 | -0.06(-0.14%) |
Dec 20, 2023 | 42.60 | 42.67 | 42.47 | 42.66 | 62,116 | +0.14(+0.33%) |
Dec 19, 2023 | 42.43 | 42.58 | 42.43 | 42.52 | 34,530 | +0.03(+0.08%) |
Dec 18, 2023 | 42.50 | 42.51 | 42.35 | 42.49 | 32,452 | -0.04(-0.10%) |
Dec 15, 2023 | 42.57 | 42.63 | 42.42 | 42.53 | 33,162 | -0.06(-0.14%) |
Dec 14, 2023 | 42.51 | 42.60 | 42.36 | 42.59 | 37,793 | +0.35(+0.83%) |
Dec 13, 2023 | 41.89 | 42.27 | 41.72 | 42.24 | 34,283 | +0.48(+1.16%) |
Dec 12, 2023 | 41.68 | 41.80 | 41.59 | 41.76 | 25,152 | +0.10(+0.24%) |
Dec 11, 2023 | 41.67 | 41.70 | 41.50 | 41.66 | 24,905 | +0.03(+0.07%) |
Dec 08, 2023 | 41.69 | 41.77 | 41.54 | 41.63 | 15,833 | -0.23(-0.54%) |
Dec 07, 2023 | 41.81 | 41.90 | 41.67 | 41.86 | 28,474 | +0.10(+0.24%) |
Dec 06, 2023 | 41.80 | 41.89 | 41.69 | 41.76 | 30,795 | +0.07(+0.17%) |
Dec 05, 2023 | 41.67 | 41.73 | 41.57 | 41.69 | 228,214 | +0.21(+0.50%) |
Dec 04, 2023 | 41.57 | 42.29 | 41.35 | 41.48 | 15,544 | -0.11(-0.26%) |
Dec 01, 2023 | 41.31 | 41.64 | 41.31 | 41.59 | 26,723 | +0.32(+0.79%) |
Nov 30, 2023 | 41.35 | 41.35 | 41.20 | 41.27 | 181,405 | -0.14(-0.33%) |
Nov 29, 2023 | 41.29 | 41.42 | 41.26 | 41.40 | 17,342 | +0.22(+0.53%) |
Nov 28, 2023 | 41.02 | 41.21 | 40.97 | 41.19 | 26,313 | +0.17(+0.41%) |
Nov 27, 2023 | 40.92 | 41.07 | 40.86 | 41.02 | 23,463 | +0.21(+0.52%) |
Nov 24, 2023 | 40.80 | 40.89 | 40.75 | 40.81 | 16,315 | -0.13(-0.32%) |
Nov 22, 2023 | 41.05 | 41.05 | 40.84 | 40.94 | 15,670 | +0.04(+0.10%) |
Nov 21, 2023 | 40.98 | 41.00 | 40.77 | 40.90 | 35,490 | +0.04(+0.10%) |
Nov 20, 2023 | 40.84 | 40.86 | 40.71 | 40.86 | 57,492 | +0.08(+0.19%) |
Nov 17, 2023 | 40.81 | 40.85 | 40.67 | 40.78 | 22,605 | +0.03(+0.07%) |
Nov 16, 2023 | 40.71 | 40.84 | 40.64 | 40.76 | 35,702 | +0.26(+0.63%) |
Nov 15, 2023 | 40.62 | 40.62 | 40.45 | 40.50 | 61,218 | -0.26(-0.63%) |
Nov 14, 2023 | 40.76 | 40.78 | 40.61 | 40.76 | 27,406 | +0.52(+1.29%) |
Nov 13, 2023 | 40.18 | 40.35 | 40.07 | 40.23 | 50,828 | +0.04(+0.10%) |
Nov 10, 2023 | 40.31 | 40.39 | 40.20 | 40.20 | 109,661 | -0.10(-0.24%) |
Nov 09, 2023 | 40.51 | 40.54 | 40.16 | 40.29 | 23,587 | -0.22(-0.53%) |
Nov 08, 2023 | 40.49 | 40.57 | 40.37 | 40.51 | 38,194 | +0.13(+0.32%) |
Nov 07, 2023 | 40.34 | 40.53 | 40.25 | 40.38 | 44,125 | +0.25(+0.61%) |
Nov 06, 2023 | 40.35 | 40.39 | 40.14 | 40.14 | 42,095 | -0.19(-0.46%) |
Nov 03, 2023 | 40.40 | 40.62 | 40.31 | 40.32 | 40,121 | +0.23(+0.56%) |
Nov 02, 2023 | 40.16 | 40.24 | 39.99 | 40.10 | 24,249 | +0.23(+0.57%) |
Nov 01, 2023 | 39.55 | 39.87 | 39.52 | 39.87 | 32,552 | +0.40(+1.02%) |
Oct 31, 2023 | 39.53 | 39.61 | 39.27 | 39.47 | 95,743 | +0.00(+0.00%) |
Oct 30, 2023 | 39.45 | 39.56 | 39.40 | 39.47 | 45,019 | -0.08(-0.20%) |
Oct 27, 2023 | 39.51 | 39.61 | 39.14 | 39.54 | 76,175 | +0.00(+0.00%) |
Oct 26, 2023 | 39.36 | 39.60 | 39.36 | 39.54 | 35,577 | +0.24(+0.60%) |
Oct 25, 2023 | 39.45 | 39.51 | 39.30 | 39.31 | 42,140 | -0.30(-0.77%) |
Oct 24, 2023 | 39.53 | 39.61 | 39.42 | 39.61 | 76,011 | +0.18(+0.45%) |
Oct 23, 2023 | 39.27 | 39.53 | 39.27 | 39.44 | 30,877 | +0.04(+0.10%) |
Oct 20, 2023 | 39.31 | 39.44 | 39.28 | 39.40 | 82,762 | +0.24(+0.60%) |
Oct 19, 2023 | 39.28 | 39.38 | 39.00 | 39.16 | 1,425,300 | -0.24(-0.62%) |
Oct 18, 2023 | 39.50 | 39.54 | 39.32 | 39.41 | 31,444 | -0.10(-0.25%) |
Oct 17, 2023 | 39.57 | 39.63 | 39.49 | 39.51 | 21,933 | -0.32(-0.81%) |
Oct 16, 2023 | 39.93 | 39.93 | 39.76 | 39.83 | 12,995 | -0.20(-0.49%) |
Oct 13, 2023 | 40.04 | 40.07 | 39.96 | 40.02 | 25,429 | +0.25(+0.64%) |
Oct 12, 2023 | 40.09 | 40.10 | 39.77 | 39.77 | 43,773 | -0.40(-1.00%) |
Oct 11, 2023 | 40.12 | 40.17 | 40.05 | 40.17 | 55,886 | +0.15(+0.37%) |
Oct 10, 2023 | 39.78 | 40.07 | 39.78 | 40.02 | 20,753 | +0.00(+0.01%) |
Oct 09, 2023 | 39.93 | 40.07 | 39.84 | 40.02 | 30,544 | +0.31(+0.78%) |
Oct 06, 2023 | 39.55 | 39.73 | 39.51 | 39.71 | 25,504 | -0.08(-0.20%) |
Oct 05, 2023 | 39.85 | 39.87 | 39.73 | 39.79 | 28,979 | +0.00(+0.00%) |
Oct 04, 2023 | 39.74 | 39.80 | 39.55 | 39.79 | 18,486 | +0.26(+0.67%) |
Oct 03, 2023 | 39.72 | 39.82 | 39.47 | 39.53 | 38,612 | -0.32(-0.81%) |
Oct 02, 2023 | 39.93 | 40.02 | 39.75 | 39.85 | 43,485 | -0.08(-0.20%) |
Sep 29, 2023 | 40.27 | 40.32 | 39.93 | 39.93 | 94,702 | -0.16(-0.39%) |
Sep 28, 2023 | 39.96 | 40.08 | 39.87 | 40.08 | 25,976 | +0.04(+0.10%) |
Sep 27, 2023 | 40.29 | 40.30 | 39.92 | 40.04 | 28,371 | -0.08(-0.19%) |
Sep 26, 2023 | 40.23 | 40.28 | 40.09 | 40.12 | 63,301 | -0.11(-0.28%) |
Sep 25, 2023 | 40.26 | 40.31 | 40.19 | 40.23 | 43,152 | -0.26(-0.64%) |
Sep 22, 2023 | 40.37 | 40.51 | 40.36 | 40.49 | 103,952 | +0.17(+0.41%) |
Sep 21, 2023 | 40.37 | 40.43 | 40.31 | 40.33 | 45,478 | -0.23(-0.58%) |
Sep 20, 2023 | 40.66 | 40.83 | 40.56 | 40.56 | 31,826 | -0.09(-0.22%) |
Sep 19, 2023 | 40.68 | 40.74 | 40.62 | 40.65 | 28,398 | -0.08(-0.19%) |
Sep 18, 2023 | 40.63 | 40.74 | 40.60 | 40.73 | 39,608 | +0.06(+0.14%) |
Sep 15, 2023 | 40.72 | 40.76 | 40.66 | 40.67 | 49,588 | -0.14(-0.34%) |
Sep 14, 2023 | 40.85 | 40.85 | 40.72 | 40.81 | 76,203 | +0.02(+0.05%) |
Sep 13, 2023 | 40.74 | 40.86 | 40.71 | 40.79 | 28,212 | +0.04(+0.10%) |
Sep 12, 2023 | 40.78 | 40.79 | 40.69 | 40.75 | 32,939 | +0.02(+0.05%) |
Sep 11, 2023 | 40.72 | 40.80 | 40.67 | 40.73 | 28,648 | -0.06(-0.14%) |
Sep 08, 2023 | 40.86 | 40.88 | 40.75 | 40.79 | 33,048 | +0.01(+0.02%) |
Sep 07, 2023 | 40.71 | 40.78 | 40.64 | 40.78 | 24,881 | +0.10(+0.25%) |
Sep 06, 2023 | 40.76 | 40.76 | 40.58 | 40.67 | 71,337 | -0.04(-0.11%) |
Sep 05, 2023 | 40.83 | 40.84 | 40.67 | 40.72 | 21,843 | -0.22(-0.53%) |
Sep 01, 2023 | 41.12 | 41.12 | 40.87 | 40.93 | 143,994 | -0.05(-0.11%) |
Aug 31, 2023 | 41.06 | 41.15 | 40.98 | 40.98 | 106,802 | -0.04(-0.10%) |
Aug 30, 2023 | 41.08 | 41.10 | 41.02 | 41.02 | 28,691 | -0.03(-0.07%) |
Aug 29, 2023 | 40.74 | 41.11 | 40.70 | 41.05 | 68,992 | +0.29(+0.72%) |
Aug 28, 2023 | 40.81 | 40.81 | 40.73 | 40.76 | 57,583 | +0.03(+0.07%) |
Aug 25, 2023 | 40.70 | 40.78 | 40.60 | 40.73 | 32,511 | +0.06(+0.14%) |
Aug 24, 2023 | 40.72 | 40.80 | 40.67 | 40.67 | 28,321 | -0.14(-0.33%) |
Aug 23, 2023 | 40.63 | 41.12 | 40.63 | 40.80 | 46,738 | +0.36(+0.89%) |
Aug 22, 2023 | 40.42 | 40.49 | 40.42 | 40.44 | 23,600 | +0.04(+0.10%) |
Aug 21, 2023 | 40.45 | 40.47 | 40.36 | 40.41 | 253,669 | -0.16(-0.38%) |
Aug 18, 2023 | 40.58 | 40.65 | 40.52 | 40.56 | 53,603 | +0.11(+0.26%) |
Aug 17, 2023 | 40.52 | 40.55 | 40.42 | 40.45 | 49,708 | -0.14(-0.34%) |
Aug 16, 2023 | 40.69 | 40.72 | 40.57 | 40.59 | 53,549 | -0.03(-0.07%) |
Aug 15, 2023 | 40.68 | 40.78 | 40.62 | 40.62 | 119,074 | -0.13(-0.32%) |
Aug 14, 2023 | 40.75 | 40.85 | 40.68 | 40.75 | 56,431 | -0.04(-0.11%) |
Aug 11, 2023 | 40.81 | 40.90 | 40.80 | 40.80 | 29,747 | -0.18(-0.43%) |
Aug 10, 2023 | 41.20 | 41.21 | 40.97 | 40.97 | 31,137 | -0.21(-0.52%) |
Aug 09, 2023 | 41.16 | 41.20 | 41.12 | 41.19 | 57,540 | +0.04(+0.09%) |
Aug 08, 2023 | 41.16 | 41.18 | 41.10 | 41.15 | 24,613 | +0.14(+0.33%) |
Aug 07, 2023 | 41.03 | 41.04 | 40.97 | 41.01 | 35,131 | -0.07(-0.17%) |
Aug 04, 2023 | 40.88 | 41.08 | 40.88 | 41.08 | 14,249 | +0.34(+0.84%) |
Aug 03, 2023 | 40.75 | 40.79 | 40.70 | 40.74 | 39,044 | -0.25(-0.62%) |
Aug 02, 2023 | 41.00 | 41.00 | 40.84 | 40.99 | 25,496 | -0.10(-0.24%) |
Aug 01, 2023 | 41.27 | 41.27 | 41.04 | 41.09 | 62,120 | -0.24(-0.59%) |
Jul 31, 2023 | 41.26 | 41.38 | 41.25 | 41.33 | 233,740 | +0.08(+0.18%) |
Jul 28, 2023 | 41.22 | 41.26 | 41.18 | 41.26 | 20,426 | +0.11(+0.27%) |
Jul 27, 2023 | 41.49 | 41.49 | 41.10 | 41.15 | 62,527 | -0.27(-0.66%) |
Jul 26, 2023 | 41.43 | 41.44 | 41.30 | 41.42 | 35,480 | +0.10(+0.24%) |
Jul 25, 2023 | 41.28 | 41.36 | 41.24 | 41.32 | 24,963 | -0.04(-0.09%) |
Jul 24, 2023 | 41.54 | 41.54 | 41.36 | 41.36 | 86,409 | -0.05(-0.12%) |
Jul 21, 2023 | 41.46 | 41.46 | 41.38 | 41.41 | 72,619 | +0.02(+0.05%) |
Jul 20, 2023 | 41.52 | 41.70 | 41.29 | 41.39 | 256,590 | -0.17(-0.40%) |
Jul 19, 2023 | 41.56 | 41.60 | 41.50 | 41.56 | 35,247 | +0.07(+0.16%) |
Jul 18, 2023 | 41.54 | 41.56 | 41.47 | 41.49 | 31,194 | +0.08(+0.20%) |
Jul 17, 2023 | 41.40 | 41.45 | 41.34 | 41.40 | 38,448 | +0.02(+0.04%) |
Jul 14, 2023 | 41.50 | 41.51 | 41.37 | 41.39 | 46,128 | -0.03(-0.07%) |
Jul 13, 2023 | 41.47 | 41.56 | 41.42 | 41.42 | 219,758 | +0.09(+0.21%) |
Jul 12, 2023 | 41.21 | 41.37 | 41.19 | 41.33 | 64,918 | +0.34(+0.83%) |
Jul 11, 2023 | 41.06 | 41.08 | 40.95 | 40.99 | 52,568 | +0.05(+0.12%) |
Jul 10, 2023 | 40.82 | 40.98 | 40.80 | 40.94 | 89,920 | +0.15(+0.36%) |
Jul 07, 2023 | 40.78 | 40.96 | 40.77 | 40.80 | 96,978 | -0.02(-0.05%) |
Jul 06, 2023 | 40.96 | 40.96 | 40.71 | 40.82 | 65,066 | -0.22(-0.55%) |
Jul 05, 2023 | 41.17 | 41.21 | 41.01 | 41.04 | 37,268 | -0.20(-0.47%) |
Jul 03, 2023 | 41.30 | 41.35 | 41.21 | 41.24 | 26,925 | -0.06(-0.14%) |
Jun 30, 2023 | 41.18 | 41.31 | 41.18 | 41.29 | 153,589 | +0.10(+0.24%) |
Jun 29, 2023 | 41.27 | 41.27 | 41.13 | 41.20 | 22,850 | -0.28(-0.68%) |
Jun 28, 2023 | 41.43 | 41.48 | 41.34 | 41.48 | 46,197 | +0.12(+0.28%) |
Jun 27, 2023 | 41.46 | 41.49 | 41.29 | 41.36 | 32,466 | -0.08(-0.19%) |
Jun 26, 2023 | 41.45 | 41.48 | 41.37 | 41.44 | 35,331 | +0.09(+0.21%) |
Jun 23, 2023 | 41.47 | 41.47 | 41.28 | 41.35 | 20,115 | +0.07(+0.16%) |
Jun 22, 2023 | 41.40 | 41.40 | 41.24 | 41.28 | 22,762 | -0.18(-0.44%) |
Jun 21, 2023 | 41.39 | 41.47 | 41.27 | 41.47 | 27,496 | +0.06(+0.14%) |
Jun 20, 2023 | 41.34 | 41.45 | 41.34 | 41.41 | 43,558 | +0.08(+0.20%) |
Jun 16, 2023 | 41.32 | 41.35 | 41.25 | 41.33 | 27,551 | -0.02(-0.04%) |